Historical Stock Prices

(ETF)
FYC 
$32.17
*  
0.17
0.53%
Get FYC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FYC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 32.05 32.3699 31.99 32.17 11,789
07/30/2015 31.72 32.0299 31.67 32 27,284
07/29/2015 31.8 31.888 31.6701 31.75 32,734
07/28/2015 31.52 31.8799 31.2 31.79 36,615
07/27/2015 31.76 31.76 31.49 31.5899 24,039
07/24/2015 32.31 32.31 31.8 31.8105 14,240
07/23/2015 32.78 32.8199 32.2 32.2301 27,833
07/22/2015 32.189 32.7 32.189 32.62 208,180
07/21/2015 32.43 32.6093 32.19 32.37 24,304
07/20/2015 32.5 32.574 32.4 32.445 27,499
07/17/2015 32.6858 32.6858 32.4206 32.6 14,343
07/16/2015 32.53 32.71 32.521 32.6399 49,912
07/15/2015 32.51 32.5199 32.2501 32.27 36,907
07/14/2015 32.45 32.581 32.39 32.56 26,457
07/13/2015 32.42 32.4914 32.33 32.428 26,191
07/10/2015 31.94 32.14 31.87 32.14 23,342
07/09/2015 31.8 31.8 31.49 31.59 15,022
07/08/2015 31.58 31.67 31.2548 31.345 13,374
07/07/2015 31.81 31.82 31.25 31.8099 21,013
07/06/2015 31.35 31.8759 31.35 31.71 13,718
07/02/2015 32.03 32.03 31.5506 31.67 39,698
07/01/2015 32.02 32.1 31.69 31.92 95,037
06/30/2015 31.69 31.7862 31.5931 31.7776 25,064
06/29/2015 32 32.17 31.4933 31.4933 12,343
06/26/2015 32.37 32.54 32.1899 32.25 13,077
06/25/2015 32.38 32.45 32.2895 32.37 14,913
06/24/2015 32.56 32.7 32.3748 32.4274 24,989
06/23/2015 32.71 32.71 32.58 32.6825 657,459
06/22/2015 32.67 32.69 32.5501 32.64 7,840
06/19/2015 32.35 32.5899 32.3458 32.54 6,498
06/18/2015 32.07 32.45 32.07 32.4299 5,473
06/17/2015 32.08 32.08 31.851 31.96 7,100
06/16/2015 31.76 32.0072 31.76 31.9799 11,887
06/15/2015 31.41 31.7799 31.3566 31.7412 9,002
06/12/2015 31.5808 31.77 31.5808 31.7595 8,182
06/11/2015 31.811 31.85 31.6973 31.7398 11,042
06/10/2015 31.4 31.853 31.4 31.7696 7,597
06/09/2015 31.38 31.45 31.11 31.3399 15,673
06/08/2015 31.6 31.61 31.47 31.4904 43,605
06/05/2015 31.39 31.63 31.1824 31.5926 14,891
06/04/2015 31.61 31.63 31.36 31.4 8,770
06/03/2015 31.34 31.6599 31.34 31.65 5,995
06/02/2015 30.95 31.2699 30.95 31.16 6,173
06/01/2015 31 31.27 30.8344 31.142 58,366
05/29/2015 31.2 31.2 30.86 30.97 5,492
05/28/2015 31.1544 31.1604 30.98 31.15 5,406
05/27/2015 30.73 31.179 30.64 31.179 19,477
05/26/2015 31.06 31.06 30.6101 30.7572 10,309
05/22/2015 31.1001 31.2284 31.08 31.15 14,044
05/21/2015 31.2852 31.4299 31.1944 31.275 11,654
05/20/2015 31.1895 31.42 31.1895 31.37 13,792
05/19/2015 31.2308 31.36 31.18 31.2406 31,054
05/18/2015 30.83 31.27 30.82 31.26 40,639
05/15/2015 30.9 30.9 30.72 30.87 10,385
05/14/2015 30.571 30.9 30.571 30.9 7,772
05/13/2015 30.71 30.71 30.423 30.54 15,565
05/12/2015 31.08 31.08 30.27 30.6 22,905
05/11/2015 30.8039 30.9092 30.72 30.72 7,038
05/08/2015 30.78 30.82 30.59 30.72 12,823
05/07/2015 30.2976 30.47 30.2976 30.37 3,928
05/06/2015 30.15 30.2 29.936 30.0592 11,487
05/05/2015 30.4496 30.4496 29.9201 30.03 12,080
05/04/2015 30.53 30.6899 30.4209 30.51 16,197
05/01/2015 30.32 30.47 30.1648 30.47 14,384
04/30/2015 30.55 30.55 30.05 30.05 25,307
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?